Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 9 hours

S&P Futures
4,216.25
+6.50(+0.15%)
Dow Futures
33,341.00
+37.00(+0.11%)
Nasdaq Futures
13,343.00
+31.75(+0.24%)
Russell 2000 Futures
1,980.00
+3.70(+0.19%)
Crude Oil
93.82
-0.52(-0.55%)
Gold
1,807.70
+0.50(+0.03%)

Advertisement

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

72.65

-3.00

(-3.97%)

At close: 04:00PM EDT

72.65

0.00

(0.00%)

After hours:

04:25PM EDT

Advertisement

Time Period:

Aug 12, 2021 - Aug 12, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	76.40	76.95	72.01	72.65	72.65	267,900
Aug 10, 2022	72.98	76.90	72.84	75.65	75.65	281,100
Aug 09, 2022	73.58	73.58	70.49	71.56	71.56	293,600
Aug 08, 2022	70.74	73.32	70.54	72.38	72.38	298,600
Aug 05, 2022	71.31	72.42	70.36	70.55	70.55	154,500
Aug 04, 2022	74.92	74.94	71.90	72.05	72.05	232,300
Aug 03, 2022	72.82	75.24	72.44	75.03	75.03	154,400
Aug 02, 2022	71.37	72.83	71.19	72.19	72.19	104,400
Aug 01, 2022	70.92	72.13	70.28	71.76	71.76	160,200
Jul 29, 2022	70.94	71.41	69.50	71.31	71.31	178,500
Jul 28, 2022	68.24	71.08	67.96	70.89	70.89	188,200
Jul 27, 2022	65.84	68.19	65.60	68.06	68.06	129,200
Jul 26, 2022	65.86	66.26	64.40	64.74	64.74	148,900
Jul 25, 2022	68.00	68.00	65.29	66.29	66.29	170,400
Jul 22, 2022	68.46	69.03	66.37	67.54	67.54	192,200
Jul 21, 2022	68.85	68.85	67.61	67.99	67.99	183,700
Jul 20, 2022	69.86	71.10	69.42	69.55	69.55	238,200
Jul 19, 2022	67.82	69.96	67.82	69.50	69.50	228,800
Jul 18, 2022	68.61	69.05	66.77	67.02	67.02	158,100
Jul 15, 2022	66.97	68.99	66.07	67.78	67.78	160,500
Jul 14, 2022	64.98	66.07	64.66	65.58	65.58	122,400
Jul 13, 2022	64.61	66.35	63.70	66.07	66.07	151,900
Jul 12, 2022	66.81	68.05	65.59	65.91	65.91	184,600
Jul 11, 2022	67.15	67.90	66.28	66.56	66.56	163,600
Jul 08, 2022	68.05	69.15	67.02	67.67	67.67	125,100
Jul 07, 2022	67.43	69.13	67.43	68.61	68.61	116,200
Jul 06, 2022	69.42	70.27	66.95	67.18	67.18	123,700
Jul 05, 2022	66.33	69.38	65.47	69.32	69.32	187,200
Jul 01, 2022	64.95	67.59	64.95	67.49	67.49	168,200
Jun 30, 2022	63.82	65.42	63.00	65.08	65.08	211,200
Jun 29, 2022	65.35	65.92	63.15	65.15	65.15	170,900
Jun 28, 2022	68.05	70.40	65.92	66.01	66.01	327,700
Jun 27, 2022	68.29	68.82	66.91	67.96	67.96	227,600
Jun 24, 2022	64.44	67.83	64.05	67.71	67.71	340,500
Jun 23, 2022	63.42	64.43	61.30	64.11	64.11	282,400
Jun 22, 2022	62.58	64.14	62.11	63.07	63.07	265,500
Jun 21, 2022	68.58	69.00	63.23	63.29	63.29	237,300
Jun 17, 2022	64.75	67.31	64.75	67.13	67.13	329,800
Jun 16, 2022	66.54	66.62	63.59	64.30	64.30	285,800
Jun 16, 2022	0.51 Dividend
Jun 15, 2022	68.32	70.14	68.13	69.04	68.53	246,400
Jun 14, 2022	68.19	69.38	67.24	67.49	66.99	205,800
Jun 13, 2022	68.17	69.39	67.15	68.50	67.99	338,400
Jun 10, 2022	72.95	73.91	71.40	71.68	71.15	164,700
Jun 09, 2022	73.99	74.98	72.85	74.46	73.91	126,500
Jun 08, 2022	74.10	75.27	73.92	74.74	74.19	95,000
Jun 07, 2022	74.06	75.45	73.52	74.49	73.94	138,500
Jun 06, 2022	74.46	75.74	73.00	75.14	74.58	231,100
Jun 03, 2022	74.26	75.06	73.29	74.11	73.56	116,700
Jun 02, 2022	75.00	75.54	73.67	75.16	74.60	139,900
Jun 01, 2022	73.91	74.94	72.11	74.10	73.55	199,600
May 31, 2022	75.10	75.38	73.32	73.49	72.95	245,600
May 27, 2022	76.35	77.64	75.13	76.08	75.52	176,600
May 26, 2022	71.55	75.91	71.55	75.30	74.74	332,100
May 25, 2022	66.25	71.60	66.10	70.68	70.16	378,800
May 24, 2022	67.68	67.68	64.82	66.94	66.45	343,200
May 23, 2022	68.01	69.20	65.55	68.57	68.06	279,300
May 20, 2022	69.58	69.79	66.40	67.23	66.73	286,600
May 19, 2022	67.18	69.16	66.10	68.21	67.71	270,400
May 18, 2022	70.03	70.50	67.34	68.06	67.56	363,500
May 17, 2022	71.12	73.15	70.74	71.30	70.77	363,900
May 16, 2022	74.95	75.77	69.79	69.91	69.39	417,400
May 13, 2022	74.28	76.49	74.28	75.57	75.01	282,200
May 12, 2022	67.30	73.31	67.30	73.07	72.53	455,500
May 11, 2022	71.53	72.43	66.79	67.30	66.80	435,800
May 10, 2022	70.00	72.49	69.00	71.88	71.35	292,900
May 09, 2022	72.66	74.09	68.69	68.98	68.47	383,400
May 06, 2022	70.16	74.43	69.60	74.25	73.70	306,200
May 05, 2022	70.91	72.21	69.63	70.68	70.16	218,900
May 04, 2022	74.04	74.09	69.75	73.39	72.85	375,700
May 03, 2022	74.58	75.61	71.68	73.61	73.07	217,600
May 02, 2022	71.16	74.90	71.16	74.60	74.05	329,300
Apr 29, 2022	73.52	74.46	71.44	71.69	71.16	112,900
Apr 28, 2022	73.36	75.00	72.04	73.96	73.41	110,500
Apr 27, 2022	72.49	73.60	71.54	72.43	71.89	120,100
Apr 26, 2022	76.16	76.16	71.70	72.44	71.90	158,100
Apr 25, 2022	74.63	77.35	74.50	77.30	76.73	155,500
Apr 22, 2022	77.05	77.40	74.61	75.42	74.86	174,600
Apr 21, 2022	77.94	78.40	76.98	77.40	76.83	115,300
Apr 20, 2022	76.11	77.04	75.16	76.40	75.84	107,200
Apr 19, 2022	73.62	76.23	73.62	75.08	74.53	184,000
Apr 18, 2022	73.13	74.73	72.59	73.50	72.96	155,900
Apr 14, 2022	74.40	74.98	73.48	73.75	73.21	160,300
Apr 13, 2022	71.47	74.80	71.13	74.11	73.56	180,600
Apr 12, 2022	71.34	73.22	70.72	70.83	70.31	220,500
Apr 11, 2022	70.91	72.62	70.39	70.48	69.96	244,700
Apr 08, 2022	70.86	72.13	69.56	71.16	70.63	188,000
Apr 07, 2022	71.86	72.37	69.30	71.25	70.72	147,600
Apr 06, 2022	73.03	73.03	70.27	71.95	71.42	213,500
Apr 05, 2022	76.28	76.39	73.65	74.02	73.47	158,800
Apr 04, 2022	75.32	76.86	74.29	76.39	75.83	231,400
Apr 01, 2022	77.98	78.71	74.30	75.59	75.03	212,300
Mar 31, 2022	77.62	80.39	77.07	77.95	77.37	320,200
Mar 30, 2022	76.79	78.14	76.58	77.53	76.96	234,400
Mar 29, 2022	75.78	78.63	74.66	77.90	77.32	232,900
Mar 28, 2022	75.15	75.74	73.41	74.35	73.80	161,700
Mar 25, 2022	76.49	76.91	74.31	75.03	74.48	271,000
Mar 24, 2022	74.85	77.75	73.82	76.92	76.35	300,600
Mar 23, 2022	76.00	76.96	74.01	74.39	73.84	274,000
Mar 22, 2022	76.69	79.36	76.04	76.97	76.40	267,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,216.25+6.50(+0.15%)

Dow Futures33,341.00+37.00(+0.11%)

Nasdaq Futures13,343.00+31.75(+0.24%)

Russell 2000 Futures1,980.00+3.70(+0.19%)

Crude Oil93.82-0.52(-0.55%)

Gold1,807.70+0.50(+0.03%)

Dine Brands Global, Inc. (DIN)

S&P Futures
4,216.25
+6.50(+0.15%)

Dow Futures
33,341.00
+37.00(+0.11%)

Nasdaq Futures
13,343.00
+31.75(+0.24%)

Russell 2000 Futures
1,980.00
+3.70(+0.19%)

Crude Oil
93.82
-0.52(-0.55%)

Gold
1,807.70
+0.50(+0.03%)